|
Saigon Thuong Tin Commercial Joint Stock Bank (STB : HOSE)
Financials : Banks
|
32.60
+0.20/+0.62%
3:05:00 PM
|
|
|
|
Closing price on 8/2/2010
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
542,890 |
| Split-adjusted Price |
9.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
9.95
|
542,890
|
|
|
7/30/2010
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
10.00
|
732,760
|
|
|
7/29/2010
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
10.00
|
993,920
|
|
|
7/28/2010
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
10.12
|
1,004,580
|
|
|
7/27/2010
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
10.18
|
3,047,630
|
|
|
7/26/2010
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
10.24
|
2,118,370
|
|
|
7/23/2010
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
10.18
|
1,858,190
|
|
|
7/22/2010
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.30
|
10.12
|
1,875,490
|
|
|
7/21/2010
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
10.12
|
1,222,830
|
|
|
7/20/2010
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
10.18
|
1,725,060
|
|
|
7/19/2010
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.40
|
10.18
|
2,344,270
|
|
|
7/16/2010
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
10.12
|
2,356,950
|
|
|
7/15/2010
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
10.06
|
2,960,740
|
|
|
7/14/2010
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
10.06
|
2,989,760
|
|
|
7/13/2010
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
10.06
|
2,047,040
|
|
|
7/12/2010
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
9.83
|
773,670
|
|
|
7/9/2010
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.90
|
9.89
|
1,054,210
|
|
|
7/8/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
9.95
|
1,594,490
|
|
|
7/7/2010
|
-3.70 / -17.87%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
9.95
|
1,877,780
|
|
|
7/6/2010
|
-0.20 / -0.96%
|
20.70
|
20.90
|
20.60
|
20.70
|
20.70
|
10.01
|
5,223,190
|
|
|
7/5/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.90
|
10.11
|
2,061,920
|
|
|
7/2/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
10.11
|
1,903,910
|
|
|
7/1/2010
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.90
|
10.11
|
1,209,150
|
|
|
6/30/2010
|
-0.20 / -0.95%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
10.06
|
1,599,770
|
|
|
6/29/2010
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
10.16
|
1,184,920
|
|
|
6/28/2010
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.60
|
9.96
|
1,164,430
|
|
|
6/25/2010
|
-0.50 / -2.38%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
9.91
|
1,416,600
|
|
|
6/24/2010
|
-0.10 / -0.47%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.00
|
10.16
|
702,580
|
|
|
6/23/2010
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.10
|
21.10
|
21.10
|
10.20
|
676,740
|
|
|
6/22/2010
|
+0.20 / +0.95%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.30
|
10.30
|
13,728,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
411,400
|
7.40
|
0.00%
|
|
|
|
ACB
|
8,106,600
|
24.50
|
0.41%
|
|
|
|
BAB
|
9,600
|
11.60
|
0.00%
|
|
|
|
BID
|
1,914,300
|
44.45
|
-0.56%
|
|
|
|
BVB
|
761,800
|
11.10
|
0.00%
|
|
|
|
CTG
|
4,072,900
|
33.30
|
0.60%
|
|
|
|
EIB
|
5,143,500
|
18.05
|
0.28%
|
|
|
|
EVF
|
3,064,400
|
10.70
|
1.90%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|